Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.46 | 11.46 | 11.29 | 11.29 | 6,232 | -0.19(-1.61%) |
Feb 27, 2018 | 11.51 | 11.70 | 11.47 | 11.47 | 5,374 | -0.34(-2.88%) |
Feb 26, 2018 | 11.77 | 11.81 | 11.40 | 11.81 | 3,963 | +0.25(+2.16%) |
Feb 22, 2018 | 11.56 | 11.56 | 11.56 | 98 | +0.13(+1.14%) | |
Feb 21, 2018 | 11.38 | 11.43 | 11.38 | 11.43 | 1,798 | +0.12(+1.06%) |
Feb 20, 2018 | 11.55 | 11.68 | 11.31 | 11.31 | 6,031 | -0.45(-3.83%) |
Feb 16, 2018 | 11.76 | 11.76 | 11.76 | 0 | +0.29(+2.53%) | |
Feb 15, 2018 | 11.40 | 11.49 | 11.40 | 11.47 | 6,505 | +0.17(+1.50%) |
Feb 13, 2018 | 11.30 | 11.30 | 11.30 | 40 | -0.01(-0.09%) | |
Feb 12, 2018 | 11.02 | 11.31 | 11.00 | 11.31 | 12,880 | +0.42(+3.86%) |
Feb 09, 2018 | 10.90 | 11.06 | 10.89 | 10.89 | 5,397 | -0.54(-4.72%) |
Feb 08, 2018 | 11.54 | 11.54 | 10.93 | 11.43 | 9,966 | +0.43(+3.91%) |
Feb 07, 2018 | 10.76 | 10.76 | 11.00 | 281 | +0.24(+2.23%) | |
Feb 06, 2018 | 10.76 | 10.76 | 10.76 | 281 | -0.39(-3.50%) | |
Feb 05, 2018 | 11.57 | 11.57 | 11.15 | 11.15 | 1,300 | -0.50(-4.29%) |
Feb 02, 2018 | 11.90 | 11.90 | 11.49 | 11.65 | 13,423 | -0.06(-0.55%) |
Feb 01, 2018 | 11.87 | 11.96 | 11.55 | 11.71 | 2,635 | +0.09(+0.77%) |
Jan 31, 2018 | 11.63 | 11.63 | 11.63 | 11.63 | 1,000 | -0.07(-0.64%) |
Jan 30, 2018 | 11.55 | 11.70 | 11.34 | 11.70 | 7,115 | -0.26(-2.17%) |
Jan 29, 2018 | 12.04 | 12.04 | 11.96 | 11.96 | 375 | -0.04(-0.33%) |
Jan 26, 2018 | 12.08 | 12.10 | 12.00 | 12.00 | 15,995 | +0.00(+0.02%) |
Jan 25, 2018 | 11.80 | 12.00 | 11.80 | 12.00 | 16,070 | +0.40(+3.43%) |
Jan 24, 2018 | 11.75 | 11.80 | 11.60 | 11.60 | 10,028 | -0.11(-0.94%) |
Jan 23, 2018 | 11.58 | 11.78 | 11.58 | 11.71 | 20,784 | +0.25(+2.18%) |
Jan 22, 2018 | 11.39 | 11.48 | 11.39 | 11.46 | 7,103 | +0.11(+0.97%) |
Jan 19, 2018 | 11.35 | 11.42 | 11.22 | 11.35 | 2,342 | +0.02(+0.18%) |
Jan 18, 2018 | 11.34 | 11.34 | 11.26 | 11.33 | 4,865 | +0.00(+0.00%) |
Jan 17, 2018 | 11.33 | 11.33 | 11.33 | 11.33 | 1,443 | +0.08(+0.71%) |
Jan 16, 2018 | 11.07 | 11.25 | 11.07 | 11.25 | 2,733 | -0.07(-0.62%) |
Jan 12, 2018 | 11.32 | 11.32 | 11.32 | 0 | +0.20(+1.80%) | |
Jan 11, 2018 | 11.23 | 11.31 | 11.12 | 11.12 | 4,302 | +0.08(+0.72%) |
Jan 10, 2018 | 11.31 | 11.31 | 11.04 | 11.04 | 18,000 | +0.28(+2.65%) |
Jan 09, 2018 | 10.70 | 10.76 | 10.70 | 10.76 | 328 | -0.12(-1.15%) |
Jan 08, 2018 | 10.80 | 10.94 | 10.80 | 10.88 | 484 | +0.27(+2.54%) |
Jan 05, 2018 | 10.74 | 10.74 | 10.61 | 10.61 | 987 | +0.27(+2.61%) |
Jan 03, 2018 | 10.34 | 10.34 | 10.34 | 33 | -0.28(-2.64%) | |
Jan 02, 2018 | 10.50 | 10.62 | 10.49 | 10.62 | 10,565 | +0.18(+1.77%) |
Dec 29, 2017 | 10.44 | 10.44 | 10.44 | 0 | +0.02(+0.14%) | |
Dec 28, 2017 | 10.42 | 10.42 | 10.42 | 10.42 | 200 | +0.22(+2.16%) |
Dec 27, 2017 | 10.42 | 10.42 | 10.20 | 10.20 | 2,970 | -0.05(-0.49%) |
Dec 22, 2017 | 10.25 | 10.25 | 10.25 | 0 | -0.01(-0.10%) | |
Dec 21, 2017 | 10.18 | 10.26 | 10.18 | 10.26 | 3,886 | +0.11(+1.08%) |
Dec 20, 2017 | 10.15 | 10.22 | 10.15 | 10.15 | 4,903 | -0.15(-1.46%) |
Dec 19, 2017 | 10.21 | 10.30 | 10.21 | 10.30 | 3,193 | +0.16(+1.60%) |
Dec 18, 2017 | 10.05 | 10.30 | 10.05 | 10.14 | 1,492 | +0.10(+0.98%) |
Dec 15, 2017 | 10.20 | 10.20 | 10.04 | 10.04 | 1,200 | -0.28(-2.71%) |
Dec 14, 2017 | 10.20 | 10.32 | 10.20 | 10.32 | 1,923 | +0.02(+0.19%) |
Dec 13, 2017 | 10.35 | 10.39 | 10.30 | 10.30 | 2,695 | +0.02(+0.19%) |
Dec 12, 2017 | 10.20 | 10.28 | 10.20 | 10.28 | 3,000 | +0.03(+0.29%) |
Dec 11, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 744 | +0.12(+1.23%) |
Dec 08, 2017 | 10.01 | 10.23 | 10.01 | 10.12 | 2,115 | -0.11(-1.03%) |
Dec 07, 2017 | 9.990 | 10.25 | 9.910 | 10.23 | 27,575 | +0.32(+3.23%) |
Dec 06, 2017 | 9.912 | 10.02 | 9.910 | 9.910 | 6,745 | -0.25(-2.46%) |
Dec 05, 2017 | 10.15 | 10.17 | 10.08 | 10.16 | 24,042 | +0.16(+1.60%) |